Umh Properties (NY: UMH )

19.84 +0.11 (+0.53%)
Streaming Delayed Price Updated: 12:37 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 5.292 5.318 5.246 5.251 102,999 -0.02(-0.30%)
Nov 29, 2012 5.272 5.309 5.240 5.266 81,693 +0.03(+0.49%)
Nov 28, 2012 5.189 5.246 5.157 5.240 47,586 +0.05(+1.00%)
Nov 27, 2012 5.215 5.272 5.183 5.189 72,386 -0.04(-0.79%)
Nov 26, 2012 5.220 5.297 5.194 5.230 66,400 +0.01(+0.20%)
Nov 23, 2012 5.189 5.250 5.170 5.220 23,673 +0.03(+0.50%)
Nov 21, 2012 5.225 5.225 5.059 5.194 131,093 +0.02(+0.30%)
Nov 20, 2012 5.209 5.287 5.152 5.178 66,547 -0.03(-0.50%)
Nov 19, 2012 5.002 5.204 4.981 5.204 103,636 +0.20(+3.93%)
Nov 16, 2012 4.841 5.038 4.821 5.007 253,406 +0.15(+2.99%)
Nov 15, 2012 4.971 4.971 4.789 4.862 170,170 -0.07(-1.47%)
Nov 14, 2012 5.038 5.067 4.935 4.935 107,564 -0.12(-2.36%)
Nov 13, 2012 5.059 5.163 5.038 5.054 128,677 -0.04(-0.81%)
Nov 12, 2012 5.121 5.151 5.055 5.095 69,060 -0.01(-0.10%)
Nov 09, 2012 5.141 5.141 4.943 5.100 132,433 +0.01(+0.20%)
Nov 08, 2012 5.192 5.197 5.090 5.090 93,463 -0.09(-1.77%)
Nov 07, 2012 5.253 5.279 5.167 5.182 87,375 -0.14(-2.58%)
Nov 06, 2012 5.233 5.350 5.141 5.319 70,553 +0.18(+3.47%)
Nov 05, 2012 5.294 5.364 5.136 5.141 142,104 -0.16(-3.07%)
Nov 02, 2012 5.391 5.452 5.304 5.304 108,746 -0.07(-1.23%)
Nov 01, 2012 5.375 5.477 5.365 5.370 64,916 +0.02(+0.38%)
Oct 31, 2012 5.630 5.630 5.289 5.350 185,106 -0.30(-5.23%)
Oct 26, 2012 5.696 5.645 5.645 5.645 27,307 -0.04(-0.72%)
Oct 25, 2012 5.701 5.706 5.676 5.686 19,623 +0.00(+0.00%)
Oct 24, 2012 5.686 5.726 5.676 5.686 29,668 +0.00(+0.00%)
Oct 23, 2012 5.676 5.696 5.660 5.686 80,629 +0.06(+1.09%)
Oct 19, 2012 5.742 5.798 5.625 5.625 48,430 -0.17(-2.98%)
Oct 18, 2012 5.782 5.905 5.706 5.798 70,635 +0.03(+0.53%)
Oct 17, 2012 5.721 5.777 5.650 5.767 187,460 +0.04(+0.62%)
Oct 16, 2012 5.772 5.777 5.711 5.732 67,250 -0.03(-0.53%)
Oct 15, 2012 5.808 5.889 5.726 5.762 79,020 -0.10(-1.74%)
Oct 12, 2012 5.940 5.971 5.859 5.864 57,164 -0.12(-1.96%)
Oct 11, 2012 6.017 6.022 5.879 5.981 87,415 -0.02(-0.25%)
Oct 10, 2012 6.037 6.037 5.889 5.996 39,931 -0.07(-1.17%)
Oct 09, 2012 6.144 6.144 6.042 6.068 24,185 -0.09(-1.49%)
Oct 08, 2012 6.174 6.185 6.124 6.159 13,610 -0.02(-0.25%)
Oct 05, 2012 6.195 6.210 6.169 6.174 30,480 -0.02(-0.25%)
Oct 04, 2012 6.149 6.190 6.149 6.190 21,657 +0.05(+0.83%)
Oct 03, 2012 6.149 6.159 6.103 6.139 38,786 -0.01(-0.08%)
Oct 02, 2012 6.144 6.159 6.088 6.144 31,761 +0.04(+0.67%)
Oct 01, 2012 6.108 6.124 6.042 6.103 39,246 +0.01(+0.17%)
Sep 28, 2012 6.088 6.159 5.986 6.093 50,444 +0.00(+0.00%)
Sep 27, 2012 6.006 6.108 5.956 6.093 32,988 +0.07(+1.18%)
Sep 26, 2012 6.083 6.124 5.981 6.022 50,495 -0.04(-0.67%)
Sep 25, 2012 6.149 6.159 6.062 6.062 105,388 -0.09(-1.41%)
Sep 24, 2012 6.113 6.185 6.063 6.149 64,871 +0.04(+0.67%)
Sep 21, 2012 6.012 6.124 5.935 6.108 137,984 +0.15(+2.56%)
Sep 20, 2012 5.838 5.971 5.838 5.956 27,973 +0.08(+1.30%)
Sep 19, 2012 5.879 5.945 5.757 5.879 98,960 -0.01(-0.09%)
Sep 18, 2012 5.996 6.037 5.859 5.884 73,710 -0.14(-2.36%)
Sep 17, 2012 6.006 6.027 5.894 6.027 35,265 +0.03(+0.42%)
Sep 14, 2012 5.940 6.027 5.900 6.001 98,202 +0.07(+1.11%)
Sep 13, 2012 5.879 5.950 5.808 5.935 71,176 +0.04(+0.60%)
Sep 12, 2012 5.930 5.930 5.792 5.900 32,584 -0.05(-0.77%)
Sep 11, 2012 5.930 5.956 5.884 5.945 38,383 +0.02(+0.26%)
Sep 10, 2012 5.884 5.956 5.757 5.930 88,436 -0.02(-0.34%)
Sep 07, 2012 5.854 5.950 5.793 5.950 47,400 +0.12(+2.01%)
Sep 06, 2012 5.681 5.844 5.681 5.833 60,514 +0.14(+2.50%)
Sep 05, 2012 5.676 5.726 5.676 5.691 34,808 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.